Financial News
Broadway Fin Cp (NQ: BYFC )
4.840
-0.150
(-3.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2012 | 1.490 | 1.490 | 1.490 | 1.490 | 300 | +0.00(+0.00%) |
Apr 25, 2012 | 1.490 | 1.490 | 1.490 | 1.490 | 100 | +0.13(+9.56%) |
Apr 23, 2012 | 1.360 | 1.360 | 1.360 | 1.360 | 100 | -0.14(-9.33%) |
Apr 18, 2012 | 1.360 | 1.500 | 1.500 | 1.500 | 18,000 | +0.14(+10.29%) |
Apr 17, 2012 | 1.400 | 1.400 | 1.360 | 1.360 | 255 | +0.00(+0.00%) |
Apr 16, 2012 | 1.370 | 1.370 | 1.360 | 1.360 | 200 | -0.04(-2.86%) |
Apr 12, 2012 | 1.380 | 1.400 | 1.400 | 1.400 | 1,000 | -0.09(-6.04%) |
Apr 11, 2012 | 1.490 | 1.490 | 1.490 | 1.490 | 1,100 | -0.01(-0.67%) |
Apr 05, 2012 | 1.360 | 1.500 | 1.500 | 1.500 | 2,400 | +0.19(+14.50%) |
Apr 02, 2012 | 1.360 | 1.310 | 1.310 | 1.310 | 500 | -0.06(-4.38%) |
Mar 28, 2012 | 1.370 | 1.370 | 1.370 | 1.370 | 0 | -0.02(-1.44%) |
Mar 27, 2012 | 1.390 | 1.390 | 1.390 | 1.390 | 100 | +0.03(+2.21%) |
Mar 19, 2012 | 1.360 | 1.360 | 1.360 | 1.360 | 200 | -0.14(-9.33%) |
Mar 16, 2012 | 1.360 | 1.500 | 1.360 | 1.500 | 440 | +0.14(+10.29%) |
Mar 15, 2012 | 1.360 | 1.360 | 1.360 | 1.360 | 461 | +0.00(+0.00%) |
Mar 13, 2012 | 1.410 | 1.360 | 1.360 | 1.360 | 300 | +0.00(+0.00%) |
Mar 12, 2012 | 1.240 | 1.410 | 1.240 | 1.360 | 7,700 | -0.14(-9.33%) |
Mar 09, 2012 | 1.500 | 1.500 | 1.500 | 1.500 | 100 | +0.02(+1.65%) |
Mar 08, 2012 | 1.360 | 1.490 | 1.360 | 1.476 | 910 | +0.07(+4.66%) |
Mar 05, 2012 | 1.500 | 1.410 | 1.410 | 1.410 | 19,100 | -0.15(-9.62%) |
Mar 02, 2012 | 1.500 | 1.560 | 1.410 | 1.560 | 1,800 | +0.06(+4.00%) |
Feb 28, 2012 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.08(+5.63%) |
Feb 27, 2012 | 1.390 | 1.420 | 1.360 | 1.420 | 1,014 | -0.01(-0.70%) |
Feb 24, 2012 | 1.430 | 1.430 | 1.430 | 1.430 | 1,877 | -0.02(-1.38%) |
Feb 22, 2012 | 1.500 | 1.450 | 1.450 | 1.450 | 1,100 | +0.10(+7.41%) |
Feb 17, 2012 | 1.470 | 1.350 | 1.350 | 1.350 | 2,800 | -0.01(-0.74%) |
Feb 16, 2012 | 1.360 | 1.360 | 1.360 | 1.360 | 300 | -0.14(-9.33%) |
Feb 15, 2012 | 1.500 | 1.500 | 1.500 | 1.500 | 232 | +0.00(+0.00%) |
Feb 09, 2012 | 1.490 | 1.500 | 1.500 | 1.500 | 37,300 | +0.01(+0.67%) |
Feb 07, 2012 | 1.490 | 1.490 | 1.490 | 1.490 | 2,200 | +0.00(+0.00%) |
Feb 06, 2012 | 1.490 | 1.490 | 1.490 | 1.490 | 1,300 | -0.01(-0.67%) |
Feb 03, 2012 | 1.500 | 1.500 | 1.500 | 1.500 | 500 | +0.01(+0.67%) |
Feb 02, 2012 | 1.400 | 1.500 | 1.400 | 1.490 | 7,512 | -0.01(-0.67%) |
Feb 01, 2012 | 1.490 | 1.500 | 1.480 | 1.500 | 20,200 | +0.09(+6.38%) |
Jan 31, 2012 | 1.490 | 1.490 | 1.240 | 1.410 | 4,734 | -0.09(-6.00%) |
Jan 24, 2012 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.07(+4.90%) |
Jan 18, 2012 | 1.380 | 1.430 | 1.430 | 1.430 | 1,100 | -0.04(-2.72%) |
Jan 09, 2012 | 1.480 | 1.470 | 1.470 | 1.470 | 900 | -0.10(-6.37%) |
Jan 04, 2012 | 1.560 | 1.570 | 1.570 | 1.570 | 400 | +0.01(+0.64%) |
Dec 30, 2011 | 1.580 | 1.580 | 1.560 | 1.560 | 2,000 | -0.08(-4.76%) |
Dec 29, 2011 | 1.540 | 1.722 | 1.540 | 1.638 | 1,200 | +0.09(+5.68%) |
Dec 28, 2011 | 1.550 | 1.550 | 1.550 | 1.550 | 100 | -0.12(-7.19%) |
Dec 27, 2011 | 1.740 | 1.910 | 1.550 | 1.670 | 7,000 | +0.27(+19.29%) |
Dec 23, 2011 | 1.440 | 1.650 | 1.360 | 1.400 | 8,417 | -0.14(-9.09%) |
Dec 21, 2011 | 1.600 | 1.600 | 1.500 | 1.540 | 7,000 | -0.13(-7.78%) |
Dec 19, 2011 | 1.670 | 1.670 | 1.670 | 1.670 | 0 | -0.05(-2.91%) |
Dec 14, 2011 | 1.720 | 1.720 | 1.720 | 1.720 | 0 | -0.12(-6.52%) |
Dec 12, 2011 | 1.840 | 1.840 | 1.840 | 1.840 | 0 | +0.29(+18.71%) |
Dec 09, 2011 | 1.620 | 1.690 | 1.490 | 1.550 | 1,800 | +0.25(+19.23%) |
Dec 07, 2011 | 1.770 | 1.300 | 1.300 | 1.300 | 1,200 | -0.12(-8.45%) |
Dec 06, 2011 | 1.390 | 1.500 | 1.390 | 1.420 | 1,000 | -0.03(-2.07%) |
Dec 01, 2011 | 1.340 | 1.450 | 1.450 | 1.450 | 1,200 | -0.01(-0.68%) |
Nov 30, 2011 | 1.510 | 1.590 | 1.410 | 1.460 | 1,300 | +0.03(+1.96%) |
Nov 29, 2011 | 1.780 | 1.780 | 1.430 | 1.432 | 1,800 | -0.41(-22.17%) |
Nov 25, 2011 | 1.860 | 1.840 | 1.840 | 1.840 | 500 | +0.04(+2.22%) |
Nov 22, 2011 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | +0.05(+2.85%) |
Nov 21, 2011 | 1.950 | 1.950 | 1.750 | 1.750 | 13,061 | -0.17(-8.85%) |
Nov 14, 2011 | 1.920 | 1.920 | 1.920 | 1.920 | 0 | +0.00(+0.00%) |
Nov 09, 2011 | 1.960 | 1.920 | 1.920 | 1.920 | 200 | +0.16(+9.09%) |
Nov 07, 2011 | 1.760 | 1.760 | 1.760 | 1.760 | 0 | +0.00(+0.00%) |
Oct 31, 2011 | 1.760 | 1.760 | 1.760 | 1.760 | 100 | +0.00(+0.00%) |
Oct 27, 2011 | 1.770 | 1.760 | 1.760 | 1.760 | 10,900 | +0.05(+2.92%) |
Oct 26, 2011 | 1.800 | 1.870 | 1.710 | 1.710 | 7,200 | -0.12(-6.56%) |
Oct 25, 2011 | 1.650 | 1.890 | 1.650 | 1.830 | 7,800 | -0.02(-1.08%) |
Oct 24, 2011 | 1.940 | 1.950 | 1.810 | 1.850 | 5,400 | +0.06(+3.35%) |
Oct 21, 2011 | 1.770 | 1.920 | 1.660 | 1.790 | 500 | +0.13(+7.83%) |
Oct 20, 2011 | 1.770 | 1.990 | 1.660 | 1.660 | 7,664 | -0.10(-5.68%) |
Oct 19, 2011 | 1.740 | 1.950 | 1.740 | 1.760 | 13,384 | -0.03(-1.68%) |
Oct 18, 2011 | 1.720 | 1.900 | 1.580 | 1.790 | 1,700 | +0.18(+11.18%) |
Oct 17, 2011 | 1.940 | 1.980 | 1.560 | 1.610 | 7,300 | -0.19(-10.56%) |
Oct 14, 2011 | 1.930 | 1.950 | 1.680 | 1.800 | 3,300 | -0.06(-3.23%) |
Oct 13, 2011 | 1.620 | 1.970 | 1.590 | 1.860 | 6,400 | +0.31(+20.00%) |
Oct 12, 2011 | 1.510 | 1.790 | 1.510 | 1.550 | 8,600 | +0.09(+6.16%) |
Oct 11, 2011 | 1.370 | 1.730 | 1.370 | 1.460 | 8,855 | -0.09(-5.81%) |
Oct 10, 2011 | 1.360 | 1.620 | 1.360 | 1.550 | 2,273 | +0.06(+4.03%) |
Oct 07, 2011 | 1.350 | 1.630 | 1.310 | 1.490 | 4,446 | -0.01(-0.67%) |
Sep 27, 2011 | 1.500 | 1.500 | 1.500 | 1.500 | 400 | +0.25(+20.00%) |
Sep 26, 2011 | 1.200 | 1.250 | 1.200 | 1.250 | 400 | -0.18(-12.59%) |
Sep 23, 2011 | 1.430 | 1.430 | 1.430 | 1.430 | 100 | -0.09(-5.92%) |
Sep 22, 2011 | 1.470 | 1.640 | 1.370 | 1.520 | 5,746 | +0.04(+2.70%) |
Sep 21, 2011 | 1.230 | 1.480 | 1.230 | 1.480 | 300 | +0.18(+13.85%) |
Sep 16, 2011 | 1.360 | 1.300 | 1.300 | 1.300 | 1,700 | -0.13(-9.09%) |
Sep 15, 2011 | 1.430 | 1.440 | 1.430 | 1.430 | 300 | -0.01(-0.69%) |
Sep 09, 2011 | 1.440 | 1.440 | 1.440 | 1.440 | 0 | +0.09(+6.67%) |
Sep 08, 2011 | 1.350 | 1.350 | 1.350 | 1.350 | 100 | +0.00(+0.00%) |
Sep 07, 2011 | 1.350 | 1.350 | 1.350 | 1.350 | 500 | -0.06(-4.26%) |
Sep 06, 2011 | 1.350 | 1.410 | 1.350 | 1.410 | 600 | -0.07(-4.73%) |
Sep 02, 2011 | 1.480 | 1.480 | 1.480 | 1.480 | 250 | +0.07(+4.96%) |
Sep 01, 2011 | 1.480 | 1.480 | 1.410 | 1.410 | 2,300 | -0.07(-4.73%) |
Aug 31, 2011 | 1.500 | 1.500 | 1.480 | 1.480 | 2,200 | -0.05(-3.27%) |
Aug 30, 2011 | 1.530 | 1.530 | 1.530 | 1.530 | 100 | +0.02(+1.32%) |
Aug 29, 2011 | 1.504 | 1.510 | 1.504 | 1.510 | 200 | -0.06(-3.82%) |
Aug 25, 2011 | 1.540 | 1.570 | 1.570 | 1.570 | 300 | +0.03(+2.11%) |
Aug 24, 2011 | 1.538 | 1.538 | 1.538 | 1.538 | 256 | -0.04(-2.68%) |
Aug 23, 2011 | 1.600 | 1.650 | 1.570 | 1.580 | 2,900 | +0.00(+0.00%) |
Aug 22, 2011 | 1.770 | 1.770 | 1.580 | 1.580 | 2,200 | -0.18(-10.23%) |
Aug 19, 2011 | 1.880 | 1.880 | 1.760 | 1.760 | 3,375 | -0.09(-4.86%) |
Aug 18, 2011 | 1.850 | 1.940 | 1.850 | 1.850 | 3,900 | +0.04(+2.21%) |
Aug 17, 2011 | 1.820 | 1.820 | 1.810 | 1.810 | 1,273 | -0.19(-9.50%) |
Aug 16, 2011 | 2.010 | 2.030 | 2.000 | 2.000 | 5,296 | -0.05(-2.44%) |
Aug 15, 2011 | 2.020 | 2.050 | 2.020 | 2.050 | 300 | +0.05(+2.50%) |
Aug 12, 2011 | 2.030 | 2.030 | 2.000 | 2.000 | 300 | -0.07(-3.57%) |
Aug 09, 2011 | 2.000 | 2.074 | 2.074 | 2.074 | 200 | +0.05(+2.67%) |
Jul 28, 2011 | 2.020 | 2.020 | 2.020 | 2.020 | 200 | -0.21(-9.42%) |
Jul 12, 2011 | 2.230 | 2.230 | 2.230 | 2.230 | 100 | +0.19(+9.31%) |
Jul 11, 2011 | 2.040 | 2.040 | 2.040 | 2.040 | 100 | -0.06(-2.86%) |
Jul 08, 2011 | 2.130 | 2.130 | 2.100 | 2.100 | 200 | -0.02(-0.94%) |
Jul 07, 2011 | 2.140 | 2.140 | 2.120 | 2.120 | 1,100 | -0.08(-3.64%) |
Jul 05, 2011 | 2.200 | 2.200 | 2.200 | 2.200 | 5,400 | -0.03(-1.35%) |
Jun 28, 2011 | 2.230 | 2.230 | 2.230 | 2.230 | 1,000 | +0.03(+1.36%) |
Jun 22, 2011 | 2.220 | 2.200 | 2.200 | 2.200 | 2,200 | -0.02(-0.90%) |
Jun 21, 2011 | 2.250 | 2.270 | 2.220 | 2.220 | 1,853 | -0.19(-7.88%) |
Jun 17, 2011 | 2.410 | 2.410 | 2.410 | 2.410 | 0 | +0.05(+2.12%) |
Jun 10, 2011 | 2.350 | 2.360 | 2.360 | 2.360 | 600 | -0.06(-2.48%) |
Jun 09, 2011 | 2.350 | 2.420 | 2.350 | 2.420 | 500 | +0.07(+2.98%) |
Jun 07, 2011 | 2.350 | 2.350 | 2.350 | 2.350 | 500 | +0.00(+0.00%) |
Jun 03, 2011 | 2.350 | 2.350 | 2.350 | 2.350 | 300 | +0.00(+0.00%) |
May 24, 2011 | 2.255 | 2.350 | 2.120 | 2.350 | 2,624 | +0.05(+2.17%) |
May 23, 2011 | 2.330 | 2.330 | 2.220 | 2.300 | 1,162 | -0.12(-4.88%) |
May 20, 2011 | 2.240 | 2.590 | 2.140 | 2.418 | 6,939 | +0.25(+11.43%) |
May 19, 2011 | 2.220 | 2.800 | 2.130 | 2.170 | 41,382 | -0.17(-7.26%) |
May 17, 2011 | 2.250 | 2.340 | 2.340 | 2.340 | 1,800 | +0.05(+2.18%) |
May 16, 2011 | 2.410 | 2.420 | 2.290 | 2.290 | 1,500 | -0.13(-5.37%) |
May 13, 2011 | 2.380 | 2.420 | 2.380 | 2.420 | 500 | +0.17(+7.56%) |
May 12, 2011 | 2.210 | 2.310 | 2.200 | 2.250 | 2,300 | +0.00(+0.00%) |
May 10, 2011 | 2.250 | 2.250 | 2.250 | 2.250 | 500 | +0.00(+0.00%) |
May 09, 2011 | 2.250 | 2.420 | 2.250 | 2.250 | 1,138 | -0.16(-6.64%) |
May 05, 2011 | 2.350 | 2.410 | 2.410 | 2.410 | 600 | +0.10(+4.33%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.